Appreciate Group (PARK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Appreciate Group

Date Open High Low Close* Volume
25/09/2012 53.00p 53.20p 52.75p 52.75p 19445
24/09/2012 54.35p 54.35p 54.00p 54.00p 10258
21/09/2012 52.68p 53.25p 52.64p 53.25p 10031
20/09/2012 54.00p 54.50p 53.25p 53.37p 83000
19/09/2012 54.25p 54.50p 53.50p 53.50p 104506
18/09/2012 54.88p 55.75p 54.49p 54.87p 10893
17/09/2012 54.50p 56.75p 54.24p 55.25p 239874
14/09/2012 53.00p 53.46p 52.45p 53.13p 582427
13/09/2012 52.25p 52.50p 52.25p 52.50p 45958
12/09/2012 51.45p 52.50p 51.45p 52.50p 35340
11/09/2012 52.00p 52.50p 51.55p 52.25p 160773
10/09/2012 52.00p 52.00p 50.50p 51.50p 153739
07/09/2012 50.00p 52.00p 50.00p 50.75p 128556
06/09/2012 51.50p 51.50p 50.25p 50.75p 84472
05/09/2012 51.00p 51.00p 50.00p 50.75p 0
04/09/2012 51.00p 51.00p 50.00p 50.75p 94095
03/09/2012 52.00p 52.00p 51.00p 51.00p 6000
31/08/2012 50.25p 51.00p 50.25p 50.75p 119750
30/08/2012 50.00p 51.00p 49.75p 49.75p 207523
29/08/2012 50.00p 50.25p 49.76p 50.25p 60000
28/08/2012 51.63p 51.63p 49.25p 50.38p 8000
24/08/2012 50.30p 50.30p 49.34p 50.13p 15208
23/08/2012 50.00p 51.67p 50.00p 50.00p 69000
22/08/2012 50.00p 50.00p 49.50p 49.50p 2000
21/08/2012 49.50p 49.95p 49.50p 49.50p 21128
20/08/2012 49.11p 49.25p 49.11p 49.25p 3750
17/08/2012 49.95p 49.95p 49.50p 49.50p 2000
16/08/2012 49.00p 50.00p 49.00p 49.50p 61984
15/08/2012 49.00p 49.25p 48.00p 48.00p 82500
14/08/2012 48.00p 48.12p 48.00p 48.12p 10000
13/08/2012 49.75p 49.75p 48.12p 48.12p 0
10/08/2012 49.75p 49.75p 48.67p 48.88p 392392
09/08/2012 48.00p 49.58p 48.00p 49.13p 26030
08/08/2012 49.60p 49.60p 48.00p 49.00p 20782
07/08/2012 49.00p 50.00p 48.00p 49.00p 287739
06/08/2012 49.00p 51.00p 49.00p 50.00p 58830
03/08/2012 50.00p 50.00p 48.00p 50.00p 108944
02/08/2012 49.00p 49.87p 49.00p 49.25p 30873
01/08/2012 49.00p 49.90p 48.63p 48.63p 131383
31/07/2012 49.13p 49.13p 47.00p 49.00p 52035
30/07/2012 47.50p 48.00p 47.00p 48.00p 201000
27/07/2012 47.00p 48.00p 47.00p 48.00p 74200
26/07/2012 49.00p 49.00p 48.00p 48.00p 136500
25/07/2012 49.30p 49.50p 49.30p 49.50p 103333
24/07/2012 50.00p 50.00p 49.00p 49.50p 362235
23/07/2012 50.25p 51.50p 50.00p 50.00p 74641
20/07/2012 50.50p 51.70p 50.20p 51.00p 102643
19/07/2012 49.18p 49.75p 49.08p 49.75p 35000
18/07/2012 49.50p 50.00p 48.00p 49.75p 153001
17/07/2012 48.00p 49.00p 47.00p 49.00p 52500
16/07/2012 47.50p 47.50p 47.00p 47.50p 125000
13/07/2012 47.33p 47.33p 47.00p 47.25p 93781
12/07/2012 47.00p 47.99p 47.00p 47.25p 32664
11/07/2012 47.70p 47.70p 47.00p 47.25p 0
10/07/2012 47.70p 47.70p 47.00p 47.00p 11000
09/07/2012 46.30p 47.50p 46.30p 47.00p 18000
06/07/2012 47.00p 47.50p 47.00p 47.50p 140000
05/07/2012 46.30p 47.50p 46.30p 47.50p 6000
04/07/2012 47.50p 47.50p 46.75p 46.75p 10000
03/07/2012 47.45p 47.45p 46.75p 46.75p 2000
02/07/2012 45.66p 47.50p 45.66p 46.50p 2317
29/06/2012 46.00p 46.50p 46.00p 46.50p 10000
28/06/2012 45.00p 46.20p 45.00p 45.25p 115767
27/06/2012 46.00p 46.00p 45.50p 46.00p 55000
26/06/2012 48.00p 49.00p 44.50p 45.00p 144000
25/06/2012 46.30p 48.00p 46.30p 47.75p 140704
22/06/2012 47.00p 48.00p 45.00p 47.00p 0
21/06/2012 47.00p 48.00p 45.00p 47.00p 303000
20/06/2012 46.00p 46.00p 45.00p 45.63p 66000
19/06/2012 44.50p 45.00p 44.00p 45.00p 585564
18/06/2012 42.50p 44.75p 42.50p 43.75p 109874
15/06/2012 44.25p 44.25p 42.00p 42.50p 192244
14/06/2012 45.50p 45.70p 44.00p 44.50p 353894
13/06/2012 44.50p 46.00p 42.75p 46.00p 59596
12/06/2012 46.00p 46.00p 44.00p 44.25p 192391
11/06/2012 47.00p 47.00p 45.50p 45.50p 94964
08/06/2012 49.50p 49.50p 47.50p 47.75p 140782
07/06/2012 48.41p 49.13p 48.41p 49.13p 601
06/06/2012 48.64p 49.00p 48.64p 49.00p 51
01/06/2012 50.00p 50.75p 49.50p 49.50p 48450
31/05/2012 51.00p 51.00p 50.15p 51.00p 26466
30/05/2012 49.00p 52.75p 49.00p 50.00p 208700
29/05/2012 48.91p 48.91p 48.12p 48.37p 0
28/05/2012 48.91p 48.91p 48.12p 48.12p 6555
25/05/2012 48.00p 48.81p 47.50p 48.25p 0
24/05/2012 48.00p 48.81p 47.50p 48.25p 97000
23/05/2012 46.72p 47.00p 46.72p 47.00p 37500
22/05/2012 45.10p 46.00p 45.10p 46.00p 89000
21/05/2012 45.25p 46.00p 45.25p 46.00p 35000
18/05/2012 46.50p 46.50p 46.05p 46.25p 30450
17/05/2012 46.50p 48.00p 45.00p 48.00p 187500
16/05/2012 47.00p 47.50p 47.00p 47.50p 48950
15/05/2012 47.15p 47.75p 47.08p 47.75p 5341
14/05/2012 47.94p 48.50p 47.15p 47.75p 76886
11/05/2012 48.00p 48.50p 48.00p 48.50p 200000
10/05/2012 48.75p 48.75p 48.50p 48.50p 20000
09/05/2012 48.50p 48.50p 48.25p 48.25p 10000
08/05/2012 48.50p 48.75p 48.50p 48.75p 1462
04/05/2012 49.92p 49.92p 48.55p 48.88p 18600
03/05/2012 48.55p 48.75p 48.55p 48.63p 0
02/05/2012 48.55p 48.75p 48.55p 48.75p 5555
01/05/2012 49.00p 49.00p 48.64p 48.75p 7284
30/04/2012 49.75p 50.45p 49.20p 49.50p 43188
27/04/2012 50.00p 50.75p 49.25p 49.25p 27841
26/04/2012 50.00p 50.25p 49.00p 50.25p 30000
25/04/2012 49.00p 49.33p 48.59p 49.25p 63058
24/04/2012 47.00p 47.50p 46.75p 47.13p 71138
23/04/2012 46.00p 47.50p 45.00p 45.00p 21764
20/04/2012 46.50p 47.89p 45.10p 46.00p 206475
19/04/2012 46.00p 46.90p 46.00p 46.75p 33000
18/04/2012 46.00p 46.87p 45.10p 46.50p 85452
17/04/2012 48.50p 49.25p 46.00p 46.25p 137826
16/04/2012 48.50p 49.89p 47.62p 49.25p 50038
13/04/2012 48.63p 49.25p 48.63p 49.25p 27000
12/04/2012 48.23p 48.50p 48.23p 48.25p 30630
11/04/2012 48.00p 49.00p 48.00p 48.50p 56482
10/04/2012 47.00p 47.65p 46.00p 47.50p 151245
05/04/2012 46.25p 46.60p 45.00p 46.25p 188957
04/04/2012 46.75p 46.75p 45.00p 45.00p 459112
03/04/2012 48.00p 48.00p 46.75p 47.13p 35839
02/04/2012 48.50p 48.50p 47.50p 47.75p 92798
30/03/2012 49.00p 49.50p 48.50p 48.75p 35600
29/03/2012 49.00p 49.75p 49.00p 49.38p 4978
28/03/2012 48.50p 49.00p 48.50p 49.00p 3000
27/03/2012 50.00p 50.00p 49.00p 49.38p 161012
26/03/2012 50.50p 51.30p 50.00p 50.50p 73181
23/03/2012 50.75p 51.35p 50.75p 51.25p 13950
22/03/2012 51.50p 52.17p 50.00p 50.00p 73150
21/03/2012 51.50p 52.00p 50.25p 52.00p 37608
20/03/2012 51.25p 52.56p 51.00p 51.00p 90718
19/03/2012 49.00p 52.50p 49.00p 52.50p 378635
16/03/2012 48.67p 50.50p 48.67p 49.75p 1092282
15/03/2012 51.00p 52.90p 50.00p 50.00p 146962
14/03/2012 50.50p 50.50p 49.75p 50.00p 25017
13/03/2012 49.88p 49.88p 49.50p 49.50p 1970
12/03/2012 50.98p 50.98p 49.33p 49.50p 17613
09/03/2012 49.22p 50.90p 49.22p 50.00p 0
08/03/2012 49.22p 50.90p 49.22p 50.00p 5492
07/03/2012 50.00p 51.42p 49.50p 49.50p 116231
06/03/2012 54.00p 55.50p 51.00p 51.25p 168641
05/03/2012 55.00p 55.79p 54.00p 54.75p 113000
02/03/2012 55.00p 56.00p 55.00p 56.00p 0
01/03/2012 55.00p 56.00p 55.00p 56.00p 2613
29/02/2012 56.58p 56.58p 55.54p 56.00p 10006
28/02/2012 55.00p 55.58p 55.00p 55.00p 15316
27/02/2012 53.68p 54.12p 53.32p 54.12p 56521
24/02/2012 55.80p 55.90p 54.30p 55.00p 0
23/02/2012 55.80p 55.90p 54.30p 55.00p 0
22/02/2012 55.80p 55.90p 54.30p 55.00p 4787
21/02/2012 53.50p 55.82p 53.50p 55.00p 45670
20/02/2012 53.50p 53.75p 52.75p 53.25p 297538
17/02/2012 54.76p 54.89p 53.50p 54.00p 237703
16/02/2012 56.00p 56.00p 54.37p 54.75p 16303
15/02/2012 55.00p 55.80p 54.50p 54.50p 38975
14/02/2012 53.50p 56.00p 52.50p 56.00p 119266
13/02/2012 52.71p 53.00p 52.69p 53.00p 19297
10/02/2012 53.00p 53.75p 53.00p 53.00p 76923
09/02/2012 53.00p 53.91p 53.00p 53.25p 27495
08/02/2012 53.36p 53.50p 53.36p 53.50p 2065
07/02/2012 54.50p 56.00p 53.50p 54.25p 95274
06/02/2012 56.50p 57.00p 55.00p 55.50p 88000
03/02/2012 57.50p 57.50p 56.12p 56.75p 153921
02/02/2012 56.51p 57.71p 56.30p 57.25p 80452
01/02/2012 56.50p 57.70p 55.26p 57.00p 217890
31/01/2012 55.00p 57.00p 54.50p 56.25p 146898
30/01/2012 53.50p 56.00p 53.50p 56.00p 378135
27/01/2012 53.00p 53.00p 53.00p 53.00p 6000
26/01/2012 54.00p 54.05p 52.75p 53.00p 45646
25/01/2012 54.00p 54.00p 53.00p 53.37p 41498
24/01/2012 52.21p 53.87p 52.21p 53.00p 50155
23/01/2012 52.55p 54.07p 52.55p 53.13p 42875
20/01/2012 52.75p 53.94p 52.51p 53.50p 157567
19/01/2012 52.50p 53.25p 52.50p 52.75p 62500
18/01/2012 51.00p 54.00p 50.65p 52.50p 324043
17/01/2012 50.50p 51.29p 49.60p 50.00p 62803
16/01/2012 49.00p 50.00p 47.29p 50.00p 60390
13/01/2012 47.00p 48.52p 47.00p 48.00p 55108
12/01/2012 46.50p 47.40p 46.21p 46.75p 0
11/01/2012 46.50p 47.40p 46.21p 46.75p 56168
10/01/2012 46.25p 47.00p 46.25p 47.00p 24214
09/01/2012 47.00p 47.25p 46.50p 46.50p 63173
06/01/2012 47.25p 47.65p 46.50p 47.00p 36565
05/01/2012 47.25p 48.00p 47.25p 48.00p 0
04/01/2012 47.25p 48.00p 47.25p 48.00p 2500
03/01/2012 47.25p 47.25p 47.00p 47.00p 7800
30/12/2011 46.77p 47.75p 46.77p 47.75p 5346
29/12/2011 47.50p 47.87p 47.50p 47.62p 0
28/12/2011 47.50p 47.87p 47.50p 47.87p 30000
23/12/2011 48.40p 49.50p 48.40p 48.50p 0
22/12/2011 48.40p 49.50p 48.40p 48.50p 59493
21/12/2011 48.00p 48.00p 47.50p 47.87p 26000
20/12/2011 48.00p 48.75p 48.00p 48.75p 0
19/12/2011 48.00p 48.50p 48.00p 48.50p 20227
16/12/2011 49.50p 49.50p 48.25p 48.25p 1379
15/12/2011 49.20p 49.20p 48.25p 48.25p 35844
14/12/2011 48.50p 49.75p 48.50p 49.75p 7411
13/12/2011 50.00p 50.20p 49.00p 49.25p 105200
12/12/2011 51.75p 51.75p 50.50p 51.38p 72000
09/12/2011 51.50p 52.50p 51.17p 51.75p 42246
08/12/2011 50.00p 52.50p 49.71p 51.50p 91680

*Close Price adjusted for both dividends and splits